Megawide Construction Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	3.470	3.470	3.300	3.420	2.502	258,000
2022-11-04	3.300	3.300	3.250	3.280	2.400	276,000
2022-11-03	3.390	3.390	3.260	3.280	2.400	316,000
2022-11-02	3.450	3.450	3.380	3.420	2.502	300,000
2022-10-28	3.510	3.670	3.430	3.450	2.524	261,000
2022-10-27	3.600	3.690	3.520	3.550	2.598	227,000
2022-10-26	3.560	3.560	3.500	3.500	2.561	360,000
2022-10-25	3.560	3.600	3.550	3.560	2.605	316,000
2022-10-24	3.560	3.560	3.550	3.550	2.598	52,000
2022-10-21	3.610	3.610	3.550	3.550	2.598	475,000
2022-10-20	3.600	3.800	3.540	3.610	2.641	255,000
2022-10-19	3.540	3.630	3.500	3.530	2.583	423,000
2022-10-18	3.600	3.600	3.520	3.530	2.583	261,000
2022-10-17	3.670	3.690	3.510	3.530	2.583	387,000
2022-10-14	3.750	3.750	3.660	3.680	2.693	43,000
2022-10-13	3.700	3.700	3.570	3.680	2.693	47,000
2022-10-12	3.620	3.690	3.540	3.690	2.700	133,000
2022-10-11	3.730	3.740	3.650	3.690	2.700	192,000
2022-10-10	3.830	3.830	3.520	3.710	2.715	637,000
2022-10-07	3.780	3.900	3.780	3.850	2.817	188,000
2022-10-06	3.750	3.800	3.750	3.770	2.758	758,000
2022-10-05	3.750	3.780	3.740	3.750	2.744	809,000
2022-10-04	3.600	3.970	3.600	3.720	2.722	340,000
2022-10-03	3.500	3.550	3.210	3.400	2.488	372,000
2022-09-30	3.920	3.920	3.400	3.600	2.634	1,063,000
2022-09-29	3.910	4.000	3.910	3.920	2.868	186,000
2022-09-28	4.010	4.010	3.800	3.890	2.846	616,000
2022-09-27	4.330	4.330	3.900	4.080	2.985	901,000
2022-09-23	4.250	4.400	4.210	4.330	3.168	189,000
2022-09-22	4.440	4.440	4.280	4.280	3.132	209,000
2022-09-21	4.440	4.440	4.400	4.400	3.219	176,000
2022-09-20	4.470	4.490	4.380	4.380	3.205	473,000
2022-09-19	4.640	4.640	4.450	4.470	3.271	430,000
2022-09-16	4.630	4.740	4.610	4.640	3.395	269,000
2022-09-15	4.730	4.800	4.600	4.690	3.432	513,000
2022-09-14	4.800	4.890	4.750	4.760	3.483	423,000
2022-09-13	4.970	4.980	4.810	4.810	3.519	800,000
2022-09-12	4.980	4.990	4.960	4.980	3.644	382,000
2022-09-09	4.870	5.000	4.870	4.940	3.615	690,000
2022-09-08	5.060	5.060	4.750	4.800	3.512	2,647,100
2022-09-07	5.030	5.120	5.000	5.070	3.710	1,261,000
2022-09-06	5.290	5.290	5.010	5.030	3.680	2,027,500
2022-09-05	5.520	5.520	5.000	5.290	3.871	3,842,600
2022-09-02	4.800	5.380	4.800	5.310	3.885	5,515,000
2022-09-01	4.520	4.800	4.510	4.800	3.512	1,693,000
2022-08-31	4.360	4.510	4.360	4.510	3.300	655,000
2022-08-30	4.300	4.380	4.280	4.360	3.190	273,000
2022-08-26	4.390	4.420	4.380	4.380	3.205	351,000
2022-08-25	4.490	4.500	4.380	4.380	3.205	262,000
2022-08-24	4.550	4.550	4.380	4.490	3.285	93,000
2022-08-23	4.470	4.500	4.400	4.400	3.219	252,000
2022-08-22	4.500	4.510	4.410	4.480	3.278	290,000
2022-08-19	4.500	4.580	4.450	4.560	3.337	277,000
2022-08-18	4.520	4.520	4.440	4.450	3.256	164,000
2022-08-17	4.280	4.580	4.280	4.520	3.307	790,000
2022-08-16	4.400	4.400	4.260	4.300	3.146	427,000
2022-08-15	4.300	4.480	4.210	4.310	3.154	337,000
2022-08-12	4.220	4.360	4.220	4.360	3.190	265,000
2022-08-11	4.260	4.350	4.200	4.210	3.080	1,297,000
2022-08-10	4.260	4.350	4.200	4.250	3.110	690,000

← NewerPage 17 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-22	0.1450 PHP
2023-05-23	0.5000 PHP
2023-03-01	0.5000 PHP
2020-01-10	0.1200 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.